Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.750 | 8.000 | 6.600 | 7.500 | 7.500 | 2,158,032 |
| 2026-07-29 | 7.000 | 8.000 | 7.000 | 7.840 | 7.840 | 1,279,130 |
| 2026-07-28 | 7.000 | 7.500 | 6.785 | 7.000 | 7.000 | 766,065 |
| 2026-07-27 | 7.000 | 7.112 | 7.000 | 7.000 | 7.000 | 165,039 |
| 2026-07-24 | 7.250 | 7.300 | 6.500 | 7.000 | 7.000 | 531,468 |
| 2026-07-23 | 7.500 | 8.000 | 7.000 | 7.400 | 7.400 | 867,760 |
| 2026-07-22 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 115,526 |
| 2026-07-21 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 661,899 |
| 2026-07-20 | 8.000 | 8.500 | 7.100 | 7.800 | 7.800 | 1,640,521 |
| 2026-07-17 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 2,488,035 |
| 2026-07-16 | 7.250 | 8.500 | 7.000 | 8.200 | 8.200 | 3,118,659 |
| 2026-07-15 | 7.500 | 8.000 | 7.000 | 7.300 | 7.300 | 1,569,919 |
| 2026-07-14 | 6.000 | 8.000 | 5.980 | 7.780 | 7.780 | 12,413,603 |
| 2026-07-13 | 6.150 | 6.500 | 5.500 | 6.000 | 6.000 | 1,014,527 |
| 2026-07-10 | 5.800 | 6.500 | 5.600 | 6.150 | 6.150 | 3,940,045 |
| 2026-07-09 | 5.750 | 6.000 | 5.000 | 5.800 | 5.800 | 6,025,873 |
| 2026-07-08 | 6.800 | 6.890 | 5.500 | 5.750 | 5.750 | 5,658,921 |
| 2026-07-07 | 6.500 | 7.000 | 6.000 | 6.180 | 6.180 | 1,723,251 |
| 2026-07-06 | 6.600 | 7.000 | 6.000 | 6.500 | 6.500 | 1,173,995 |
| 2026-07-03 | 6.850 | 7.000 | 5.450 | 6.600 | 6.600 | 1,167,953 |
| 2026-07-02 | 6.850 | 7.000 | 6.700 | 6.850 | 6.850 | 271,570 |
| 2026-07-01 | 6.600 | 7.140 | 6.500 | 6.700 | 6.700 | 2,458,221 |
| 2026-06-30 | 5.500 | 7.140 | 5.500 | 6.800 | 6.800 | 2,965,824 |
| 2026-06-29 | 6.850 | 7.300 | 5.000 | 6.120 | 6.120 | 5,455,010 |
| 2026-06-26 | 6.250 | 7.800 | 6.000 | 7.000 | 7.000 | 6,486,772 |
| 2026-06-25 | 6.950 | 7.000 | 5.500 | 6.300 | 6.300 | 28,201,409 |
| 2026-06-24 | 4.100 | 6.725 | 4.016 | 6.500 | 6.500 | 18,952,292 |
| 2026-06-23 | 3.650 | 4.111 | 3.300 | 4.050 | 4.050 | 17,316,764 |
| 2026-06-22 | 2.900 | 3.690 | 2.800 | 3.650 | 3.650 | 4,809,104 |
| 2026-06-19 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 496,858 |
| 2026-06-18 | 2.900 | 3.100 | 2.800 | 3.000 | 3.000 | 409,839 |
| 2026-06-17 | 2.900 | 3.000 | 2.832 | 3.000 | 3.000 | 235,325 |
| 2026-06-16 | 2.968 | 3.000 | 2.968 | 3.000 | 3.000 | 435,145 |
| 2026-06-15 | 3.050 | 3.100 | 2.800 | 3.000 | 3.000 | 117,384 |
| 2026-06-12 | 3.050 | 3.100 | 2.800 | 2.950 | 2.950 | 131,501 |
| 2026-06-11 | 3.100 | 3.200 | 2.970 | 3.000 | 3.000 | 544,880 |
| 2026-06-10 | 3.150 | 3.200 | 3.000 | 3.000 | 3.000 | 251,924 |
| 2026-06-09 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 127,207 |
| 2026-06-08 | 3.300 | 3.300 | 3.100 | 3.150 | 3.150 | 1,652,090 |
| 2026-06-05 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 28,066 |
| 2026-06-04 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 380,052 |
| 2026-06-03 | 3.450 | 3.500 | 3.300 | 3.500 | 3.500 | 492,132 |
| 2026-06-02 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 316,318 |
| 2026-06-01 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 462,817 |
| 2026-05-29 | 3.650 | 3.800 | 3.400 | 3.500 | 3.500 | 715,057 |
| 2026-05-28 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 2,119,154 |
| 2026-05-27 | 3.900 | 4.000 | 3.555 | 3.700 | 3.700 | 1,249,826 |
| 2026-05-26 | 4.250 | 4.328 | 3.800 | 4.200 | 4.200 | 598,497 |
| 2026-05-22 | 3.800 | 4.400 | 3.631 | 4.300 | 4.300 | 1,669,815 |
| 2026-05-21 | 3.800 | 4.000 | 3.620 | 3.800 | 3.800 | 1,111,423 |
| 2026-05-20 | 3.650 | 4.000 | 3.541 | 3.800 | 3.800 | 751,440 |
| 2026-05-19 | 3.950 | 4.000 | 3.500 | 3.800 | 3.800 | 1,119,358 |
| 2026-05-18 | 3.750 | 4.200 | 3.500 | 4.100 | 4.100 | 3,096,202 |
| 2026-05-15 | 3.475 | 3.900 | 3.250 | 3.700 | 3.700 | 2,015,760 |
| 2026-05-14 | 3.625 | 3.770 | 3.250 | 3.475 | 3.475 | 1,804,655 |
| 2026-05-13 | 3.125 | 4.250 | 3.031 | 3.700 | 3.700 | 7,862,351 |
| 2026-05-12 | 2.875 | 3.300 | 2.800 | 3.300 | 3.300 | 1,131,142 |
| 2026-05-11 | 3.625 | 3.750 | 2.810 | 3.240 | 3.240 | 3,433,476 |
| 2026-05-08 | 3.750 | 4.000 | 3.500 | 3.625 | 3.625 | 1,948,072 |
| 2026-05-07 | 3.750 | 4.000 | 3.525 | 3.960 | 3.960 | 179,896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.